BSE · YATRA · stock
Yatra Online Limited (YATRA) stock price history
Every BSE trading session of Yatra Online Limited from Sep 28, 2023 to Nov 13, 2026: 766 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
YATRA adjusted close, 2023 to 2026
- ₹191.25
- All time high, 2025
- ₹201.85
- 52 week high, ₹68.30 low
- 766
- Daily sessions since 2023
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2023 to 2026 series and minute bars.
YATRA key facts
- Yatra Online Limited (YATRA) closed at ₹78.16 on Nov 13, 2026 on BSE.
- YATRA's all time high close is ₹191.25, set on Nov 13, 2025; its all time low close is ₹65.95 on Mar 12, 2025.
- YATRA's 52 week range is ₹68.30 to ₹201.85.
- YATRA returned -59.1% over the year to Nov 13, 2026.
- Since Sep 28, 2023 YATRA returned -43%, -16.2% a year compounded.
- YATRA's deepest drawdown was -64.1% from Nov 13, 2025 to Oct 30, 2026.
- DataCedar holds 766 daily sessions of YATRA history from Sep 28, 2023 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
YATRA price chart, 2023 to 2026
YATRA returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -19.4% |
| 3 months | -32.7% |
| 6 months | -19.2% |
| Year to date | -55.9% |
| 1 year | -59.1% |
| 3 years | -43.6% |
| 5 years | n/a |
| 10 years | n/a |
| Since Sep 28, 2023 | -42.5% |
| Compound annual growth, 3.1 years | -16.2% |
YATRA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹191.25 on Nov 13, 2025
- All time low close
- ₹65.95 on Mar 12, 2025
- 52 week high
- ₹201.85 on Nov 17, 2025
- 52 week low
- ₹68.30 on Oct 30, 2026
- Deepest drawdown
- -64.1% from Nov 13, 2025 to Oct 30, 2026, not yet recovered
- Best single session
- +20.0% on Aug 11, 2025
- Worst single session
- -18.8% on Feb 24, 2026
- Volatility, 1 year annualised
- 62.1%
- Sessions closing higher, 1 year
- 46%
- Best calendar year
- 2025, +50%
- Worst calendar year
- 2024, -20%
YATRA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2023 starts on Sep 28, 2023; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹173.55 | ₹178.55 | ₹68.30 | ₹78.16 | -54.9% | 24.9M | 211 |
| 2025 | ₹118.40 | ₹201.85 | ₹65.70 | ₹173.45 | +49.8% | 43.7M | 248 |
| 2024 | ₹144.65 | ₹193.95 | ₹95.00 | ₹115.75 | -20.0% | 7.6M | 245 |
| 2023 | ₹130.00 | ₹158.10 | ₹124.50 | ₹144.65 | n/a | 7.9M | 62 |
YATRA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₹78.16 | +13.9% |
| October 2026 | ₹68.65 | -31.4% |
| September 2026 | ₹100.05 | -6.0% |
| August 2026 | ₹106.45 | +0.2% |
| July 2026 | ₹106.25 | -5.5% |
| June 2026 | ₹112.45 | +11.8% |
| May 2026 | ₹100.55 | -5.1% |
| April 2026 | ₹105.91 | +17.0% |
| March 2026 | ₹90.50 | -23.9% |
| February 2026 | ₹118.90 | -19.3% |
| January 2026 | ₹147.40 | -15.0% |
| December 2025 | ₹173.45 | -0.3% |
About the YATRA data
Daily bars. 766 sessions from Sep 28, 2023 to Nov 13, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 28, 2023, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/bse%3AYATRA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
Common questions
YATRA share price history
